Invesco DB Oil Fund

DBO
🏛️ usa →
14.02
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 13.20 13.20 13.17 13.17 4.8K
09:32 13.17 13.17 13.17 13.17 0.1K
09:34 13.18 13.19 13.18 13.19 0.9K
09:35 13.19 13.19 13.19 13.19 1.3K
09:36 13.19 13.19 13.19 13.19 1.1K
09:40 13.21 13.21 13.21 13.21 0.5K
09:42 13.22 13.22 13.22 13.22 0.1K
09:43 13.22 13.22 13.21 13.21 1.9K
09:44 13.21 13.24 13.21 13.24 2.5K
09:45 13.24 13.25 13.24 13.25 0.9K
09:46 13.26 13.26 13.26 13.26 2.8K
09:47 13.27 13.27 13.27 13.27 0.6K
09:49 13.25 13.25 13.25 13.24 1.2K
09:50 13.24 13.24 13.24 13.24 0.5K
09:51 13.23 13.23 13.23 13.23 0.4K
09:53 13.22 13.22 13.22 13.22 0.8K
09:56 13.22 13.22 13.22 13.22 1.5K
09:59 13.21 13.21 13.21 13.21 0.9K
10:01 13.21 13.21 13.21 13.21 2.5K
10:02 13.22 13.22 13.22 13.22 0.1K
10:04 13.21 13.21 13.21 13.21 1.6K
10:07 13.22 13.22 13.22 13.22 0.6K
10:10 13.20 13.20 13.20 13.20 0.6K
10:12 13.20 13.20 13.19 13.19 1.4K
10:13 13.19 13.19 13.19 13.19 0.9K
10:15 13.20 13.20 13.20 13.20 0.4K
10:16 13.27 13.27 13.20 13.24 42.0K
10:17 13.24 13.24 13.23 13.23 2.7K
10:18 13.24 13.26 13.24 13.26 2.6K
10:19 13.27 13.27 13.27 13.27 1.1K
10:20 13.26 13.27 13.24 13.24 3.0K
10:21 13.24 13.26 13.24 13.25 8.0K
10:22 13.26 13.28 13.26 13.28 1.0K
10:24 13.29 13.29 13.29 13.29 2.4K
10:27 13.27 13.27 13.27 13.27 0.8K
10:28 13.25 13.26 13.25 13.26 1.4K
10:29 13.25 13.25 13.25 13.25 0.9K
10:30 13.29 13.31 13.29 13.31 1.0K
10:31 13.31 13.31 13.31 13.31 0.9K
10:32 13.30 13.30 13.29 13.29 1.0K
10:33 13.29 13.29 13.28 13.28 0.5K
10:34 13.26 13.27 13.26 13.27 0.6K
10:35 13.27 13.27 13.27 13.27 0.5K
10:36 13.26 13.26 13.26 13.26 1.2K
10:39 13.25 13.25 13.25 13.25 0.9K
10:40 13.23 13.23 13.23 13.23 0.9K
10:41 13.24 13.24 13.24 13.24 1.2K
10:46 13.25 13.25 13.25 13.25 0.5K
10:48 13.21 13.23 13.21 13.22 2.7K
10:51 13.26 13.26 13.26 13.26 0.2K
10:54 13.25 13.26 13.25 13.26 1.7K
10:56 13.27 13.27 13.27 13.27 1.9K
10:57 13.26 13.26 13.26 13.26 0.4K
11:00 13.28 13.28 13.28 13.28 2.7K
11:01 13.27 13.27 13.27 13.27 0.2K
11:02 13.26 13.26 13.26 13.26 0.7K
11:06 13.30 13.30 13.29 13.29 3.5K
11:10 13.30 13.30 13.30 13.30 0.2K
11:11 13.30 13.30 13.30 13.30 0.2K
11:12 13.29 13.29 13.29 13.29 1.5K
11:17 13.28 13.28 13.28 13.28 0.5K
11:19 13.27 13.27 13.27 13.27 0.9K
11:22 13.27 13.27 13.27 13.27 0.1K
11:23 13.28 13.28 13.28 13.28 1.1K
11:24 13.27 13.27 13.27 13.27 1.4K
11:29 13.31 13.31 13.30 13.30 1.3K
11:30 13.30 13.30 13.30 13.30 0.9K
11:32 13.27 13.27 13.27 13.27 2.1K
11:33 13.28 13.28 13.28 13.28 0.7K
11:35 13.29 13.29 13.29 13.29 0.2K
11:36 13.28 13.28 13.28 13.28 4.7K
11:37 13.27 13.27 13.27 13.27 1.4K
11:38 13.27 13.27 13.27 13.27 0.1K
11:40 13.27 13.27 13.27 13.27 0.6K
11:41 13.27 13.27 13.27 13.27 2.5K
11:42 13.25 13.25 13.25 13.25 0.2K
11:44 13.27 13.27 13.27 13.27 0.3K
11:45 13.29 13.29 13.29 13.29 0.1K
11:50 13.30 13.30 13.30 13.30 0.7K
11:51 13.30 13.30 13.30 13.30 0.1K
11:52 13.29 13.29 13.29 13.29 0.9K
11:54 13.31 13.31 13.31 13.31 0.8K
11:55 13.30 13.30 13.30 13.30 1.6K
11:57 13.27 13.29 13.27 13.29 10.5K
12:00 13.28 13.28 13.28 13.28 0.4K
12:01 13.28 13.28 13.28 13.28 0.9K
12:02 13.27 13.27 13.27 13.27 0.5K
12:04 13.27 13.27 13.27 13.27 0.5K
12:05 13.27 13.28 13.27 13.28 0.6K
12:08 13.28 13.28 13.28 13.28 0.3K
12:14 13.28 13.28 13.28 13.28 0.1K
12:19 13.29 13.30 13.29 13.30 2.5K
12:20 13.30 13.31 13.30 13.31 1.1K
12:21 13.30 13.30 13.30 13.30 2.1K
12:27 13.32 13.34 13.32 13.34 2.6K
12:28 13.34 13.34 13.34 13.34 0.1K
12:30 13.33 13.33 13.33 13.33 3.1K
12:32 13.33 13.33 13.33 13.33 4.7K
12:34 13.33 13.33 13.33 13.33 0.7K
12:37 13.32 13.32 13.32 13.32 1.6K
12:38 13.31 13.31 13.31 13.31 2.0K
12:39 13.31 13.31 13.31 13.31 1.5K
12:40 13.31 13.31 13.31 13.31 0.1K
12:42 13.31 13.31 13.31 13.31 0.7K
12:46 13.30 13.30 13.29 13.29 0.5K
12:47 13.29 13.29 13.28 13.28 0.8K
12:49 13.28 13.28 13.28 13.28 0.3K
12:51 13.29 13.29 13.29 13.29 0.6K
13:02 13.28 13.28 13.28 13.28 1.1K
13:11 13.28 13.28 13.28 13.28 0.2K
13:14 13.30 13.30 13.30 13.30 1.3K
13:16 13.30 13.30 13.30 13.30 1.2K
13:18 13.29 13.29 13.29 13.29 0.2K
13:20 13.28 13.28 13.28 13.28 1.3K
13:25 13.27 13.27 13.27 13.27 0.2K
13:26 13.27 13.27 13.27 13.27 0.5K
13:30 13.28 13.28 13.28 13.28 0.1K
13:31 13.28 13.28 13.28 13.28 0.7K
13:37 13.26 13.26 13.26 13.26 0.1K
13:38 13.25 13.25 13.25 13.25 0.2K
13:39 13.24 13.24 13.24 13.24 0.7K
13:40 13.23 13.23 13.23 13.23 0.5K
13:41 13.22 13.22 13.22 13.22 0.2K
13:44 13.24 13.24 13.23 13.23 2.3K
13:46 13.25 13.25 13.25 13.25 2.2K
13:47 13.25 13.25 13.25 13.25 0.6K
13:50 13.24 13.25 13.24 13.25 0.9K
13:51 13.25 13.25 13.25 13.25 0.5K
13:56 13.23 13.23 13.23 13.23 0.1K
14:00 13.22 13.22 13.22 13.22 1.3K
14:01 13.22 13.22 13.22 13.22 0.1K
14:04 13.23 13.23 13.23 13.23 0.3K
14:05 13.21 13.21 13.21 13.21 0.3K
14:06 13.20 13.20 13.20 13.20 1.1K
14:12 13.21 13.21 13.21 13.21 1.2K
14:13 13.21 13.21 13.21 13.21 0.1K
14:16 13.17 13.22 13.17 13.22 42.3K
14:17 13.20 13.20 13.20 13.20 5.4K
14:19 13.18 13.18 13.18 13.18 1.3K
14:20 13.18 13.18 13.18 13.18 0.3K
14:21 13.18 13.18 13.18 13.18 1.0K
14:23 13.17 13.17 13.17 13.17 0.2K
14:24 13.16 13.16 13.16 13.16 1.0K
14:25 13.17 13.17 13.17 13.17 2.0K
14:27 13.17 13.17 13.17 13.17 0.3K
14:28 13.16 13.16 13.15 13.15 3.1K
14:29 13.14 13.14 13.14 13.14 0.7K
14:30 13.14 13.14 13.14 13.14 1.1K
14:37 13.18 13.18 13.18 13.18 2.8K
14:38 13.18 13.18 13.18 13.18 1.2K
14:40 13.17 13.17 13.17 13.17 1.2K
14:50 13.19 13.19 13.19 13.19 0.8K
14:53 13.20 13.20 13.20 13.20 1.0K
15:02 13.21 13.21 13.21 13.21 0.3K
15:03 13.20 13.20 13.20 13.20 1.3K
15:08 13.21 13.21 13.21 13.21 2.4K
15:09 13.20 13.20 13.20 13.20 3.5K
15:10 13.19 13.19 13.18 13.18 0.4K
15:13 13.17 13.17 13.17 13.17 0.2K
15:16 13.17 13.17 13.17 13.17 0.1K
15:18 13.18 13.18 13.18 13.18 1.1K
15:20 13.18 13.18 13.18 13.18 1.2K
15:27 13.20 13.20 13.20 13.20 0.9K
15:31 13.20 13.20 13.20 13.20 1.7K
15:35 13.20 13.20 13.20 13.20 2.1K
15:37 13.19 13.19 13.19 13.19 0.2K
15:41 13.19 13.19 13.19 13.19 0.4K
15:42 13.19 13.19 13.19 13.19 0.2K
15:43 13.19 13.19 13.19 13.19 0.2K
15:46 13.18 13.18 13.18 13.18 0.1K
15:47 13.19 13.19 13.19 13.19 0.5K
15:48 13.19 13.19 13.19 13.19 4.6K
15:50 13.18 13.19 13.18 13.19 1.3K
15:51 13.19 13.19 13.19 13.19 0.2K
15:52 13.19 13.19 13.19 13.19 0.3K
15:53 13.19 13.19 13.19 13.19 2.6K
15:54 13.19 13.19 13.19 13.19 10.7K
15:55 13.19 13.19 13.19 13.19 5.8K
15:56 13.19 13.19 13.19 13.19 1.6K
15:57 13.19 13.19 13.19 13.19 2.3K
15:58 13.19 13.19 13.19 13.19 3.8K
15:59 13.19 13.20 13.19 13.20 130.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available